Skip to main content

Patrick Inds Inc (NQ: PATK )

104.25 -1.82 (-1.72%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 12.92 13.06 12.53 12.63 0 -0.31(-2.43%)
Oct 30, 2013 13.15 13.16 12.59 12.95 364,080 -0.14(-1.05%)
Oct 29, 2013 13.53 13.54 12.47 13.08 0 -0.44(-3.28%)
Oct 28, 2013 12.96 13.82 12.92 13.53 0 +0.59(+4.52%)
Oct 25, 2013 13.19 13.33 12.83 12.94 0 -0.17(-1.32%)
Oct 24, 2013 11.97 13.33 11.75 13.12 502,089 +0.85(+6.91%)
Oct 23, 2013 12.19 12.39 12.02 12.27 0 +0.05(+0.40%)
Oct 22, 2013 12.01 12.35 11.82 12.22 181,223 +0.31(+2.58%)
Oct 21, 2013 11.96 12.01 11.83 11.91 157,033 +0.01(+0.10%)
Oct 18, 2013 11.79 11.97 11.60 11.90 276,979 +0.26(+2.22%)
Oct 17, 2013 11.61 11.79 11.61 11.64 208,151 +0.07(+0.59%)
Oct 16, 2013 11.55 11.77 11.52 11.57 67,059 +0.04(+0.35%)
Oct 15, 2013 11.59 11.75 11.27 11.53 193,260 -0.01(-0.07%)
Oct 14, 2013 11.97 11.97 11.37 11.54 114,871 -0.57(-4.67%)
Oct 11, 2013 11.74 12.12 11.74 12.11 0 +0.36(+3.09%)
Oct 10, 2013 11.70 11.96 11.55 11.74 87,539 +0.25(+2.21%)
Oct 09, 2013 11.28 11.63 11.12 11.49 0 +0.15(+1.32%)
Oct 08, 2013 11.87 12.08 11.19 11.34 120,904 -0.46(-3.90%)
Oct 07, 2013 11.68 11.92 11.41 11.80 0 +0.02(+0.14%)
Oct 04, 2013 11.74 11.93 11.71 11.78 0 -0.03(-0.24%)
Oct 03, 2013 12.07 12.07 11.79 11.81 0 -0.26(-2.17%)
Oct 02, 2013 12.27 12.28 11.93 12.07 176,899 -0.27(-2.19%)
Oct 01, 2013 12.06 12.65 12.00 12.34 100,030 +0.21(+1.73%)
Sep 30, 2013 12.03 12.21 11.91 12.13 0 -0.08(-0.66%)
Sep 27, 2013 12.13 12.43 12.03 12.22 0 +0.10(+0.83%)
Sep 26, 2013 12.22 12.24 11.74 12.11 149,623 -0.10(-0.83%)
Sep 25, 2013 12.01 12.64 12.01 12.22 201,252 +0.19(+1.61%)
Sep 24, 2013 12.07 12.23 11.91 12.02 0 -0.07(-0.57%)
Sep 23, 2013 12.34 12.34 11.75 12.09 0 -0.18(-1.45%)
Sep 20, 2013 12.16 12.49 12.16 12.27 0 +0.15(+1.23%)
Sep 19, 2013 12.01 12.21 11.88 12.12 0 +0.17(+1.38%)
Sep 18, 2013 11.91 11.98 11.73 11.95 0 +0.08(+0.65%)
Sep 17, 2013 11.80 12.01 11.80 11.88 0 +0.04(+0.38%)
Sep 16, 2013 11.82 12.07 11.71 11.83 0 +0.13(+1.07%)
Sep 13, 2013 11.36 11.71 11.07 11.71 0 +0.40(+3.50%)
Sep 12, 2013 11.67 11.96 11.21 11.31 0 -0.37(-3.15%)
Sep 11, 2013 11.68 11.90 11.63 11.68 0 +0.05(+0.42%)
Sep 10, 2013 11.59 11.71 11.59 11.63 148,222 +0.14(+1.23%)
Sep 09, 2013 10.98 11.66 10.92 11.49 0 +0.61(+5.64%)
Sep 06, 2013 11.21 11.24 10.85 10.87 0 -0.21(-1.86%)
Sep 05, 2013 11.08 11.26 10.99 11.08 0 +0.08(+0.70%)
Sep 04, 2013 10.86 11.25 10.85 11.00 0 +0.11(+1.00%)
Sep 03, 2013 11.03 11.03 10.80 10.89 0 -0.04(-0.37%)
Aug 30, 2013 10.80 11.00 10.76 10.94 0 +0.13(+1.23%)
Aug 29, 2013 10.80 11.05 10.72 10.80 0 -0.01(-0.07%)
Aug 28, 2013 10.74 10.91 10.57 10.81 0 +0.07(+0.64%)
Aug 27, 2013 10.61 10.90 10.22 10.74 155,061 +0.00(+0.00%)
Aug 26, 2013 10.87 11.21 10.56 10.74 0 +0.08(+0.76%)
Aug 23, 2013 10.51 10.75 10.25 10.66 0 +0.23(+2.17%)
Aug 22, 2013 10.23 10.50 10.23 10.43 58,741 +0.29(+2.87%)
Aug 21, 2013 10.05 10.30 10.05 10.14 0 +0.06(+0.56%)
Aug 20, 2013 9.897 10.10 9.897 10.09 0 +0.16(+1.59%)
Aug 19, 2013 9.958 9.998 9.764 9.930 100,303 -0.04(-0.36%)
Aug 16, 2013 9.724 10.04 9.724 9.966 0 +0.21(+2.11%)
Aug 15, 2013 9.288 9.889 9.288 9.760 117,227 +0.34(+3.64%)
Aug 14, 2013 9.215 9.477 9.179 9.417 104,225 +0.19(+2.06%)
Aug 13, 2013 9.094 9.320 8.916 9.227 147,625 +0.19(+2.15%)
Aug 12, 2013 9.320 9.320 8.803 9.033 219,721 -0.43(-4.52%)
Aug 09, 2013 9.780 9.821 9.461 9.461 67,997 -0.31(-3.22%)
Aug 08, 2013 9.586 9.845 9.344 9.776 87,868 +0.29(+3.07%)
Aug 07, 2013 9.833 9.889 9.405 9.485 126,152 -0.38(-3.81%)
Aug 06, 2013 10.33 10.43 9.752 9.861 159,816 -0.50(-4.80%)
Aug 05, 2013 10.06 10.40 10.06 10.36 101,459 +0.34(+3.34%)
Aug 02, 2013 9.849 10.06 9.833 10.02 46,841 +0.13(+1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.